Between Mon, Feb 18th 2019 - Tue, Mar 19th 2019, the price of IOTA ranged between $0.2783 and $0.2959, with a min/max of $0.2706 and $0.3275.
Its market cap ranged between $ 773.67 MM and $ 822.55 MM, with a min/max of $ 752.14 MM and $ 910.36 MM, a median of $ 803.16 MM and a 7 day moving average of $ 823.64 MM.
The trading volume ranged between $ 4.01 MM and $ 25.81 MM, with a median of $ 6.38 MM and a 7 day moving average of $ 12.71 MM.

IOTA price historical Open - High - Low - Close - Volume data

Date range:

Loading data

Date

Open

High

Low

Close

Volume

Tue, March 19th 2019

$0.2980

$0.3011

$0.2943

$0.2943

$933,009

Mon, March 18th 2019

$0.3000

$0.3044

$0.2930

$0.2980

$1,147,101

Sun, March 17th 2019

$0.3092

$0.3095

$0.2982

$0.3000

$1,285,231

Sat, March 16th 2019

$0.3036

$0.3158

$0.3016

$0.3092

$1,408,332

Fri, March 15th 2019

$0.3019

$0.3058

$0.2998

$0.3036

$1,128,867

Thu, March 14th 2019

$0.2914

$0.3067

$0.2849

$0.3019

$1,896,714

Wed, March 13th 2019

$0.2875

$0.2975

$0.2855

$0.2914

$1,472,960

Tue, March 12th 2019

$0.2829

$0.2889

$0.2767

$0.2875

$1,246,524

Mon, March 11th 2019

$0.2856

$0.2903

$0.2754

$0.2829

$1,570,503

Sun, March 10th 2019

$0.2861

$0.2877

$0.2825

$0.2856

$719,948

Sat, March 9th 2019

$0.2800

$0.2953

$0.2779

$0.2861

$2,369,022

Fri, March 8th 2019

$0.2845

$0.2879

$0.2663

$0.2800

$1,962,615

Thu, March 7th 2019

$0.2865

$0.2898

$0.2770

$0.2845

$1,155,933

Wed, March 6th 2019

$0.2859

$0.2879

$0.2729

$0.2865

$1,272,251

Tue, March 5th 2019

$0.2777

$0.2909

$0.2749

$0.2859

$1,705,231

Mon, March 4th 2019

$0.2880

$0.2896

$0.2689

$0.2777

$1,564,527

Sun, March 3rd 2019

$0.2975

$0.2999

$0.2713

$0.2880

$1,362,567

Sat, March 2nd 2019

$0.3000

$0.3014

$0.2889

$0.2975

$971,690

Fri, March 1st 2019

$0.2886

$0.3100

$0.2885

$0.3000

$1,760,480

Thu, February 28th 2019

$0.2889

$0.2928

$0.2861

$0.2886

$1,008,219

Wed, February 27th 2019

$0.2872

$0.2926

$0.2800

$0.2889

$1,296,969

Tue, February 26th 2019

$0.2910

$0.2929

$0.2854

$0.2872

$1,130,181

Mon, February 25th 2019

$0.2852

$0.2962

$0.2799

$0.2910

$1,688,630

Sun, February 24th 2019

$0.3239

$0.3317

$0.2605

$0.2852

$4,359,291

Sat, February 23rd 2019

$0.3031

$0.3260

$0.2988

$0.3239

$2,753,666

Fri, February 22nd 2019

$0.3023

$0.3102

$0.2994

$0.3031

$1,542,054

Thu, February 21st 2019

$0.3175

$0.3176

$0.2985

$0.3023

$1,624,469

Wed, February 20th 2019

$0.3100

$0.3189

$0.3022

$0.3175

$1,498,534

Tue, February 19th 2019

$0.3099

$0.3232

$0.2959

$0.3100

$4,201,852

Mon, February 18th 2019

$0.2814

$0.3138

$0.2777

$0.3099

$4,164,550

IOTA TradingView Candlestick Charts

Advanced charts are currently unavailable for this coin. Please check back later...

Pricing data by CryptoCompare.com. Any differences occurring between the prices displayed within the chart compared to the ones displayed otherwise are due to inherent calculation methods and data sources (prices on the rest of the site are aggregated across all exchanges and trading pairs by CoinMarketCap.com, whereas chart prices are aggregated across a single trading pair over all exchanges).

Enjoying our data? We have spent over 4000 hours on Platform Development and Coin Research. Donations are welcome!

Trading and investing in digital assets is highly speculative and comes with many risks. The analysis / stats on CoinCheckup.com are for informational purposes and should not be considered investment advice. Statements and financial information on CoinCheckup.com should not be construed as an endorsement or recommendation to buy, sell or hold. Please do your own research on all of your investments carefully. Scores are based on common sense Formulas that we personally use to analyse crypto coins & tokens. We'll open source these formulas soon. Past performance is not necessarily indicative of future results. Read the full disclaimer here.